Indicators

Total Stock Market ETF Vanguard (NY: VTI )

261.87 +1.88 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	90.77	90.82	90.37	90.47	1,112,403	-0.32(-0.36%)
Nov 26, 2014	90.61	90.79	90.79	90.79	1,388,397	+0.20(+0.22%)
Nov 25, 2014	90.74	90.87	90.38	90.59	2,722,758	-0.02(-0.02%)
Nov 24, 2014	90.51	90.61	90.38	90.60	4,702,406	+0.33(+0.37%)
Nov 21, 2014	90.68	90.76	90.01	90.27	4,048,126	+0.48(+0.53%)
Nov 20, 2014	89.17	89.82	89.06	89.80	1,770,435	+0.25(+0.28%)
Nov 19, 2014	89.66	89.72	89.14	89.54	2,086,899	-0.23(-0.26%)
Nov 18, 2014	89.31	89.93	89.30	89.77	1,750,960	+0.53(+0.59%)
Nov 17, 2014	89.11	89.37	88.97	89.25	1,708,106	-0.01(-0.01%)
Nov 14, 2014	89.31	89.39	89.06	89.26	2,561,477	+0.01(+0.01%)
Nov 13, 2014	89.38	89.59	88.88	89.25	1,969,089	-0.02(-0.02%)
Nov 12, 2014	88.95	89.37	88.89	89.26	1,284,137	-0.02(-0.02%)
Nov 11, 2014	89.26	89.31	89.03	89.28	1,388,089	+0.08(+0.10%)
Nov 10, 2014	89.01	89.20	88.85	89.20	3,444,503	+0.27(+0.31%)
Nov 07, 2014	88.86	89.01	88.56	88.92	2,057,646	+0.07(+0.08%)
Nov 06, 2014	88.53	88.86	88.16	88.86	2,469,985	+0.43(+0.49%)
Nov 05, 2014	88.69	88.70	88.11	88.42	3,040,467	+0.42(+0.47%)
Nov 04, 2014	88.18	88.23	87.54	88.01	3,044,963	-0.32(-0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.